6890東証S貸借
業種 電気機器
フェローテックホールディングス 株価時系列データ
PTS
2,794
円
(23:57)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,925 (23/07/04) | 2,544 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,135 (24/03/08) | 2,571 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,923 | 2,982 | 2,746 | 2,770 | -198 | -6.7 | 5,147,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 2,908 | 3,060 | 2,862 | 2,968 | +109 | +3.8 | 4,449,700 |
| 4/5 | 2,983 | 2,983 | 2,828 | 2,859 | -99 | -3.4 | 2,928,600 |
| 3/29 | 2,949 | 2,989 | 2,898 | 2,958 | -30 | -1.0 | 3,283,100 |
| 3/22 | 2,830 | 3,060 | 2,830 | 2,988 | +181 | +6.5 | 2,913,500 |
| 3/15 | 3,010 | 3,015 | 2,774 | 2,807 | -268 | -8.7 | 5,972,900 |
| 3/8 | 3,020 | 3,135 | 2,922 | 3,075 | +105 | +3.5 | 5,106,800 |
| 3/1 | 3,025 | 3,085 | 2,893 | 2,970 | -45 | -1.5 | 5,615,800 |
| 2/22 | 2,843 | 3,015 | 2,744 | 3,015 | +148 | +5.2 | 5,615,600 |
| 2/16 | 2,945 | 2,978 | 2,795 | 2,867 | -46 | -1.6 | 6,000,200 |
| 2/9 | 2,909 | 2,944 | 2,862 | 2,913 | +22 | +0.8 | 2,981,800 |
| 2/2 | 2,925 | 2,952 | 2,810 | 2,891 | -45 | -1.5 | 4,201,900 |
| 1/26 | 2,942 | 3,125 | 2,863 | 2,936 | +71 | +2.5 | 11,343,600 |
| 1/19 | 2,716 | 2,865 | 2,666 | 2,865 | +144 | +5.3 | 4,690,900 |
| 1/12 | 2,650 | 2,769 | 2,632 | 2,721 | +104 | +4.0 | 3,563,500 |
| 1/5 | 2,592 | 2,649 | 2,571 | 2,617 | -41 | -1.5 | 1,627,800 |
| 12/29 | 2,619 | 2,661 | 2,544 | 2,658 | +60 | +2.3 | 4,299,100 |
| 12/22 | 2,650 | 2,699 | 2,562 | 2,598 | -59 | -2.2 | 4,042,600 |
| 12/15 | 2,706 | 2,740 | 2,578 | 2,657 | -5 | -0.2 | 4,851,400 |
| 12/8 | 2,879 | 2,916 | 2,662 | 2,662 | -217 | -7.5 | 4,553,500 |
| 12/1 | 3,000 | 3,025 | 2,876 | 2,879 | -126 | -4.2 | 4,776,200 |
| 11/24 | 2,838 | 3,035 | 2,781 | 3,005 | +193 | +6.9 | 4,680,400 |
| 11/17 | 2,850 | 2,855 | 2,674 | 2,812 | -3 | -0.1 | 7,343,800 |
| 11/10 | 2,776 | 2,842 | 2,743 | 2,815 | +127 | +4.7 | 3,774,000 |
| 11/2 | 2,701 | 2,720 | 2,603 | 2,688 | -28 | -1.0 | 3,024,600 |
| 10/27 | 2,765 | 2,781 | 2,621 | 2,716 | -85 | -3.0 | 3,597,800 |
| 10/20 | 2,808 | 2,908 | 2,762 | 2,801 | -81 | -2.8 | 4,079,700 |
| 10/13 | 2,723 | 2,950 | 2,723 | 2,882 | +157 | +5.8 | 3,548,000 |
| 10/6 | 2,887 | 2,907 | 2,661 | 2,725 | -135 | -4.7 | 3,732,500 |
| 9/29 | 2,905 | 2,986 | 2,841 | 2,860 | -31 | -1.1 | 3,372,800 |
| 9/22 | 3,000 | 3,025 | 2,842 | 2,891 | -144 | -4.7 | 3,831,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて